Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 0.41163813266 | 106.89 | 107.355 | 106.77 | 3748839 | 107.07605049 | SP |
| 4 | 1.65 | 1.56131718395 | 105.68 | 107.355 | 105.66 | 3486772 | 106.9186941 | SP |
| 12 | 1.43 | 1.35033050047 | 105.9 | 107.49 | 105.31 | 3488276 | 106.73914046 | SP |
| 26 | 0.19 | 0.177338062348 | 107.14 | 109 | 105.31 | 3687492 | 107.12951052 | SP |
| 52 | 3.22 | 3.0928825281 | 104.11 | 109 | 103.1401 | 4033467 | 106.2385131 | SP |
| 156 | 0.57 | 0.533907830648 | 106.76 | 109 | 100.29 | 4181936 | 105.83819093 | SP |
| 260 | -10.07 | -8.57751277683 | 117.4 | 118.04 | 100.29 | 3947116 | 106.43686103 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 107.33 | 0.35 | 0.33 | 107.29 | 107.38 | 107.255 | 2626223 |
| 1781735400 | 106.98 | -0.19 | -0.18 | 107.22 | 107.3 | 106.96 | 3395559 |
| 1781649000 | 107.17 | 0 | 0.00 | 107.19 | 107.355 | 107.16 | 3003915 |
| 1781562600 | 107.17 | 0.12 | 0.11 | 107.21 | 107.315 | 107.145 | 2496173 |
| 1781303400 | 107.05 | -0.01 | -0.01 | 107.06 | 107.1 | 106.805 | 3251137 |
| 1781217000 | 107.06 | 0.24 | 0.22 | 106.89 | 107.22 | 106.77 | 6597412 |
| 1781130600 | 106.82 | -0.22 | -0.21 | 107.08 | 107.148 | 106.7 | 3045931 |
| 1781044200 | 107.04 | 0.1 | 0.09 | 107.07 | 107.14 | 106.92 | 3155702 |
| 1780957800 | 106.94 | -0.03 | -0.03 | 107.1 | 107.15 | 106.885 | 3610089 |
| 1780698600 | 106.97 | -0.22 | -0.21 | 106.93 | 107 | 106.79 | 3121439 |
| 1780612200 | 107.19 | 0.18 | 0.17 | 107.12 | 107.23 | 107.03 | 2284172 |
| 1780525800 | 107.01 | -0.09 | -0.08 | 106.96 | 107.13 | 106.83 | 4025328 |
| 1780439400 | 107.1 | 0.16 | 0.15 | 107.06 | 107.2 | 107.04 | 3054460 |
| 1780353000 | 106.94 | -0.23 | -0.21 | 106.64 | 106.97 | 106.58 | 4271968 |
| 1780093800 | 107.17 | 0.14 | 0.13 | 107.1 | 107.27 | 107.075 | 3167417 |
| 1780007400 | 107.03 | 0.14 | 0.13 | 106.79 | 107.13 | 106.785 | 3654599 |
| 1779921000 | 106.89 | 0.24 | 0.23 | 106.66 | 106.9 | 106.6 | 3549414 |
| 1779834600 | 106.65 | 0.48 | 0.45 | 106.53 | 106.7 | 106.51 | 4566893 |
| 1779489000 | 106.17 | 0.09 | 0.08 | 106.2 | 106.3 | 106.0901 | 2833903 |
| 1779402600 | 106.08 | 0.15 | 0.14 | 105.68 | 106.1 | 105.66 | 3163164 |
| 1779316200 | 105.93 | 0.26 | 0.25 | 105.82 | 106.07 | 105.72 | 4045910 |
| 1779229800 | 105.67 | -0.41 | -0.39 | 105.8 | 105.845 | 105.56 | 5211878 |
| 1779143400 | 106.08 | -0.04 | -0.04 | 106.15 | 106.18 | 105.97 | 4609838 |
| 1778884200 | 106.12 | -0.54 | -0.51 | 106.24 | 106.36 | 105.88 | 5210914 |
| 1778797800 | 106.66 | 0.02 | 0.02 | 106.72 | 106.77 | 106.64 | 4934842 |
| 1778711400 | 106.64 | -0.08 | -0.07 | 106.73 | 106.758 | 106.61 | 2587994 |
| 1778625000 | 106.72 | -0.22 | -0.21 | 106.76 | 106.86 | 106.67 | 2590341 |
| 1778538600 | 106.94 | -0.06 | -0.06 | 107.04 | 107.04 | 106.92 | 1865431 |
| 1778279400 | 107 | 0.01 | 0.01 | 107.07 | 107.13 | 106.94 | 2126236 |
| 1778193000 | 106.99 | 0 | 0.00 | 107.03 | 107.05 | 106.9 | 2649776 |
| 1778106600 | 106.99 | 0.22 | 0.21 | 107.04 | 107.045 | 106.915 | 2894323 |
| 1778020200 | 106.77 | 0.08 | 0.07 | 106.78 | 106.82 | 106.68 | 3267681 |
| 1777933800 | 106.69 | -0.12 | -0.11 | 106.76 | 106.8 | 106.56 | 3122673 |
| 1777674600 | 106.81 | -0.32 | -0.30 | 106.89 | 106.92 | 106.79 | 2386144 |
| 1777588200 | 107.13 | 0.09 | 0.08 | 107.14 | 107.215 | 107.04 | 3458505 |
| 1777501800 | 107.04 | -0.26 | -0.24 | 107.18 | 107.2 | 106.925 | 2304188 |
| 1777415400 | 107.3 | -0.11 | -0.10 | 107.21 | 107.31 | 107.14 | 2491273 |
| 1777329000 | 107.41 | 0.04 | 0.04 | 107.41 | 107.49 | 107.27 | 2584743 |
| 1777069800 | 107.37 | 0.04 | 0.04 | 107.36 | 107.425 | 107.235 | 2450075 |
| 1776983400 | 107.33 | 0.02 | 0.02 | 107.4 | 107.4 | 107.15 | 3724590 |
| 1776897000 | 107.31 | 0.07 | 0.07 | 107.41 | 107.42 | 107.28 | 2235639 |
| 1776810600 | 107.24 | -0.18 | -0.17 | 107.35 | 107.43 | 107.215 | 3420807 |
| 1776724200 | 107.42 | 0.05 | 0.05 | 107.23 | 107.44 | 107.23 | 2504747 |
| 1776465000 | 107.37 | 0.39 | 0.36 | 107.19 | 107.42 | 107.15 | 2945966 |
| 1776378600 | 106.98 | 0.1 | 0.09 | 107 | 107.085 | 106.94 | 3178815 |
| 1776292200 | 106.88 | -0.2 | -0.19 | 107.02 | 107.07 | 106.87 | 3836260 |
| 1776205800 | 107.08 | 0.08 | 0.07 | 106.95 | 107.09 | 106.95 | 4017332 |
| 1776119400 | 107 | 0.16 | 0.15 | 106.88 | 107.045 | 106.82 | 3216707 |
| 1775860200 | 106.84 | -0.16 | -0.15 | 107.08 | 107.095 | 106.825 | 2901417 |
| 1775773800 | 107 | 0.24 | 0.22 | 106.79 | 107.12 | 106.7 | 6075887 |
| 1775687400 | 106.76 | 0.19 | 0.18 | 107.19 | 107.265 | 106.69 | 6260292 |
| 1775601000 | 106.57 | 0.12 | 0.11 | 106.31 | 106.59 | 106.295 | 3097400 |
| 1775514600 | 106.45 | -0.04 | -0.04 | 106.24 | 106.5 | 106.24 | 3005645 |
| 1775169000 | 106.49 | 0.18 | 0.17 | 106.03 | 106.515 | 106.03 | 3399238 |
| 1775082600 | 106.31 | 0.16 | 0.15 | 106.21 | 106.32 | 106.15 | 4001174 |
| 1774996200 | 106.15 | 0.2 | 0.19 | 106.12 | 106.41 | 106.1 | 4670491 |
| 1774909800 | 105.95 | 0.31 | 0.29 | 105.83 | 106.06 | 105.83 | 4564372 |
| 1774650600 | 105.64 | 0.04 | 0.04 | 105.53 | 105.675 | 105.31 | 3827671 |
| 1774564200 | 105.6 | -0.4 | -0.38 | 105.9 | 105.9 | 105.58 | 4394121 |
| 1774477800 | 106 | 0.33 | 0.31 | 105.91 | 106.04 | 105.815 | 5285082 |
| 1774391400 | 105.67 | -0.74 | -0.70 | 106.12 | 106.33 | 105.635 | 6217402 |
| 1774305000 | 106.41 | 0.5 | 0.47 | 106.24 | 106.4959 | 106.085 | 4600517 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
